loading

Artesian Resources Corp Stock (ARTNA) Price History

The historical daily chart and data for Artesian Resources Corp stock (ARTNA), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $33.84.
  • Artesian Resources Corp all-time high stock price is $63.00, occurred on January 25, 2023.
  • The lowest Artesian Resources Corp stock price recorded was $19.85 on October 01, 2014. Since then, Artesian Resources Corp's stock price has risen over 70.48% to $33.84 now.
  • The 52-week high stock price for ARTNA is $38.94, representing a 15.07% increase from the current share price, occurred on September 16, 2024.
  • The 52-week low stock price for ARTNA is $29.45, indicating a -12.97% decrease from the current share price, occurred on January 10, 2025.
  • The closing price of Artesian Resources Corp (ARTNA) stock in the beginning of 2024 was $45.90. The stock closed the year at $58.58, a gain of over 27.63% for the year.
The table below shows more information about ARTNA historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $34.16 $33.48 $0.675 21,959.0 +2.67%
Aug 21, 2025 $33.27 $32.78 $0.495 15,895.0 -0.27%
Aug 20, 2025 $33.56 $33.05 $0.515 9,417.0 -0.48%
Aug 19, 2025 $33.31 $32.57 $0.7368 12,495.0 +1.22%
Aug 18, 2025 $33.07 $32.78 $0.29 23,558.0 +0.09%
Aug 15, 2025 $33.23 $32.46 $0.77 70,772.0 -1.62%
Aug 14, 2025 $33.80 $33.27 $0.53 23,341.0 -1.59%
Aug 13, 2025 $34.22 $33.65 $0.5734 28,979.0 -0.56%
Aug 12, 2025 $34.33 $33.50 $0.825 24,571.0 +0.98%
Aug 11, 2025 $33.82 $33.31 $0.51 26,509.0 +0.42%
Aug 08, 2025 $33.90 $33.11 $0.7861 21,694.0 +1.14%
Aug 07, 2025 $33.61 $33.19 $0.42 44,440.0 +0.09%
Aug 06, 2025 $33.98 $33.00 $0.9799 31,972.0 -0.09%
Aug 05, 2025 $33.95 $32.55 $1.40 65,456.0 +1.19%
Aug 04, 2025 $33.50 $32.81 $0.69 19,859.0 -0.03%
Aug 01, 2025 $33.23 $32.80 $0.4342 19,990.0 +0.52%
Jul 31, 2025 $33.13 $32.65 $0.4809 31,817.0 -1.42%
Jul 30, 2025 $33.79 $32.71 $1.08 39,088.0 +1.85%
Jul 29, 2025 $32.86 $32.25 $0.6072 30,203.0 +0.49%
Jul 28, 2025 $33.60 $32.29 $1.31 31,744.0 -2.15%
Jul 25, 2025 $33.52 $33.00 $0.515 48,481.0 -0.69%
Jul 24, 2025 $33.59 $33.30 $0.29 38,911.0 -0.83%

Artesian Resources Corp Stock (ARTNA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Artesian Resources Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARTNA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Artesian Resources Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Artesian Resources Corp Stock (ARTNA) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $34.33 $32.46 $1.87 482,866.0 +3.64%
Jul, 2025 $34.38 $32.25 $2.13 616,483.0 -2.71%
Jun, 2025 $34.88 $32.75 $2.13 605,625.0 -2.70%
May, 2025 $36.19 $32.22 $3.97 705,282.0 -2.90%
Apr, 2025 $35.99 $30.79 $5.20 845,672.0 +8.79%
Mar, 2025 $34.03 $30.50 $3.53 1,034,801.0 +5.02%
Feb, 2025 $33.24 $29.97 $3.27 655,665.0 +0.29%
Jan, 2025 $32.25 $29.45 $2.80 835,076.0 -1.96%

Artesian Resources Corp Stock (ARTNA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $34.50 $30.99 $3.51 852,728.0 -9.07%
Nov, 2024 $36.67 $32.93 $3.74 594,494.0 +3.67%
Oct, 2024 $37.35 $33.38 $3.97 474,164.0 -9.87%
Sep, 2024 $38.94 $35.73 $3.21 711,938.0 +2.96%
Aug, 2024 $39.20 $35.05 $4.15 775,177.0 -7.81%
Jul, 2024 $41.29 $34.95 $6.34 1,080,188.0 +11.41%
Jun, 2024 $36.85 $33.62 $3.23 3,077,633.0 -1.98%
May, 2024 $41.29 $33.34 $7.95 1,333,124.0 +2.54%
Apr, 2024 $37.33 $33.42 $3.91 715,721.0 -5.74%
Mar, 2024 $37.45 $34.00 $3.45 939,145.0 +7.66%
Feb, 2024 $37.50 $33.84 $3.66 618,473.0 -5.56%
Jan, 2024 $41.73 $35.81 $5.92 739,253.0 -11.94%

Artesian Resources Corp Stock (ARTNA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $44.78 $41.21 $3.57 746,167.0 -1.43%
Nov, 2023 $43.40 $38.95 $4.45 527,842.0 +7.00%
Oct, 2023 $43.41 $38.76 $4.65 574,153.0 -6.41%
Sep, 2023 $47.44 $41.26 $6.18 942,546.0 -9.03%
Aug, 2023 $47.94 $44.37 $3.57 998,567.0 +1.32%
Jul, 2023 $49.73 $45.27 $4.46 740,834.0 -3.52%
Jun, 2023 $50.43 $46.37 $4.06 1,253,959.0 -4.61%
May, 2023 $55.98 $47.53 $8.45 1,085,834.0 -9.64%
Apr, 2023 $58.41 $54.30 $4.11 513,448.0 -1.05%
Mar, 2023 $57.30 $51.30 $6.00 1,123,552.0 -1.72%
Feb, 2023 $61.98 $55.90 $6.08 868,806.0 -4.36%
Jan, 2023 $63.00 $56.68 $6.32 944,209.0 +0.55%
$31.74
price up icon 2.19%
$33.56
price up icon 2.98%
$23.93
price up icon 0.80%
$54.56
price up icon 3.31%
utilities_regulated_water HTO
$50.98
price up icon 1.84%
utilities_regulated_water CWT
$47.59
price up icon 1.75%
Cap:     |  Volume (24h):